Get the Stockscreener App
52.91
0.25%
0.13
Pre-market:
52.62
-0.29
-0.55%
Essent Group Ltd Stock (ESNT) Price History
The historical daily chart and data for Essent Group Ltd stock (ESNT), show that the latest closing stock price as of April 08, 2025, is $52.91.
- Essent Group Ltd all-time high stock price is $65.33, occurred on September 19, 2024.
- The lowest Essent Group Ltd stock price recorded was $16.49 on February 11, 2016. Since then, Essent Group Ltd's stock price has risen over 220.86% to $52.91 now.
- The 52-week high stock price for ESNT is $65.33, representing a 23.48% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ESNT is $52.06, indicating a -1.61% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Essent Group Ltd (ESNT) stock in the beginning of 2024 was $45.61. The stock closed the year at $38.88, a loss of over -14.76% for the year.
The table below shows more information about ESNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2025 | $54.75 | $52.27 | $2.48 | 916,239.0 | +0.25% |
| Apr 07, 2025 | $55.51 | $52.06 | $3.45 | 1,223,890.0 | -3.14% |
| Apr 04, 2025 | $55.56 | $53.84 | $1.72 | 976,979.0 | -3.97% |
| Apr 03, 2025 | $58.08 | $56.48 | $1.60 | 793,359.0 | -3.34% |
| Apr 02, 2025 | $58.78 | $57.66 | $1.12 | 691,652.0 | +0.79% |
| Apr 01, 2025 | $58.66 | $57.36 | $1.30 | 619,355.0 | +0.90% |
| Mar 31, 2025 | $58.00 | $56.98 | $1.02 | 758,541.0 | +0.65% |
| Mar 28, 2025 | $58.71 | $57.29 | $1.42 | 590,727.0 | -1.98% |
| Mar 27, 2025 | $58.96 | $58.02 | $0.94 | 717,242.0 | +0.79% |
| Mar 26, 2025 | $58.19 | $57.40 | $0.79 | 423,162.0 | +1.36% |
| Mar 25, 2025 | $57.72 | $56.45 | $1.27 | 654,668.0 | +0.93% |
| Mar 24, 2025 | $56.77 | $55.80 | $0.97 | 479,521.0 | +2.07% |
| Mar 21, 2025 | $56.02 | $55.02 | $1.00 | 2,442,111.0 | -0.47% |
| Mar 20, 2025 | $56.23 | $55.07 | $1.16 | 598,010.0 | +0.83% |
| Mar 19, 2025 | $55.96 | $54.80 | $1.16 | 775,807.0 | +0.44% |
| Mar 18, 2025 | $55.51 | $54.74 | $0.765 | 645,256.0 | +0.60% |
| Mar 17, 2025 | $54.90 | $53.72 | $1.18 | 879,260.0 | +0.18% |
| Mar 14, 2025 | $54.75 | $53.81 | $0.935 | 809,919.0 | +1.20% |
| Mar 13, 2025 | $54.82 | $53.95 | $0.87 | 870,629.0 | +0.19% |
| Mar 12, 2025 | $54.75 | $53.33 | $1.42 | 653,883.0 | -1.08% |
| Mar 11, 2025 | $55.74 | $54.27 | $1.47 | 700,988.0 | -1.85% |
Essent Group Ltd Stock (ESNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essent Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essent Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essent Group Ltd Stock (ESNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $58.78 | $52.06 | $6.72 | 6,137,713.0 | -8.33% |
| Mar, 2025 | $58.96 | $53.33 | $5.63 | 16,088,165.0 | +0.17% |
| Feb, 2025 | $59.53 | $55.22 | $4.31 | 15,291,030.0 | -1.08% |
| Jan, 2025 | $59.65 | $53.55 | $6.10 | 15,053,424.0 | +7.00% |
Essent Group Ltd Stock (ESNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.78 | $52.22 | $5.56 | 12,489,322.0 | -6.32% |
| Nov, 2024 | $58.78 | $53.23 | $5.55 | 17,456,998.0 | -3.72% |
| Oct, 2024 | $65.19 | $59.98 | $5.21 | 10,364,935.0 | -6.66% |
| Sep, 2024 | $65.33 | $60.74 | $4.59 | 8,704,487.0 | +0.00% |
| Aug, 2024 | $64.42 | $57.47 | $6.95 | 8,172,029.0 | +2.31% |
| Jul, 2024 | $64.05 | $54.86 | $9.19 | 10,993,272.0 | +11.83% |
| Jun, 2024 | $58.21 | $54.47 | $3.74 | 8,971,718.0 | -0.90% |
| May, 2024 | $57.11 | $53.03 | $4.08 | 10,768,676.0 | +7.04% |
| Apr, 2024 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| Mar, 2024 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| Feb, 2024 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| Jan, 2024 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
Essent Group Ltd Stock (ESNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.66 | $47.99 | $5.66 | 9,704,926.0 | +9.10% |
| Nov, 2023 | $49.86 | $46.93 | $2.93 | 7,865,992.0 | +2.33% |
| Oct, 2023 | $49.84 | $45.63 | $4.21 | 10,647,863.0 | -0.11% |
| Sep, 2023 | $51.04 | $47.17 | $3.87 | 8,910,088.0 | -5.83% |
| Aug, 2023 | $53.66 | $49.19 | $4.47 | 9,314,314.0 | +1.25% |
| Jul, 2023 | $50.37 | $44.96 | $5.41 | 8,505,711.0 | +5.98% |
| Jun, 2023 | $47.48 | $44.01 | $3.47 | 10,340,083.0 | +5.95% |
| May, 2023 | $45.67 | $40.33 | $5.34 | 9,347,375.0 | +4.00% |
| Apr, 2023 | $42.62 | $38.84 | $3.78 | 6,315,050.0 | +6.04% |
| Mar, 2023 | $44.66 | $36.53 | $8.13 | 16,125,525.0 | -6.75% |
| Feb, 2023 | $45.01 | $41.48 | $3.53 | 8,716,313.0 | -2.45% |
| Jan, 2023 | $44.13 | $37.04 | $7.09 | 8,558,058.0 | +13.25% |
0.40%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):